Quad/Graphics, Inc. (FRA:QGU)
Germany
· Delayed Price · Currency is EUR 5.15
+0.21 (4.25%)
At close: Dec 4, 2025
Quad/Graphics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.97% | - |
| Dec 4, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 4.25% | - |
| Dec 3, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 0.41% | - |
| Dec 2, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 0.41% | - |
| Dec 1, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0.41% | - |
| Nov 28, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 0.41% | - |
| Nov 27, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 1.25% | - |
| Nov 26, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Nov 25, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 1.69% | - |
| Nov 24, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 2.16% | - |
| Nov 21, 2025 | 4.58 | 4.62 | 4.58 | 4.62 | 4.62 | 2.67% | 25 |
| Nov 20, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -1.75% | - |
| Nov 19, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 2.69% | 10 |
| Nov 18, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -7.08% | - |
| Nov 17, 2025 | 4.72 | 4.80 | 4.72 | 4.80 | 4.80 | -0.41% | 407 |
| Nov 14, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.76 | -2.03% | - |
| Nov 13, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.85 | 2.07% | - |
| Nov 12, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.76 | - | - |
| Nov 11, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.76 | 1.69% | - |
| Nov 10, 2025 | 4.76 | 4.76 | 4.74 | 4.74 | 4.68 | -2.87% | - |
| Nov 7, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.81 | - | - |
| Nov 6, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.81 | 2.52% | - |
| Nov 5, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.70 | 3.03% | - |
| Nov 4, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.56 | -2.53% | - |
| Nov 3, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.68 | 1.28% | - |
| Oct 31, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.62 | 3.54% | - |
| Oct 30, 2025 | 4.54 | 4.54 | 4.52 | 4.52 | 4.46 | -7.38% | - |
| Oct 29, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.81 | -4.31% | - |
| Oct 28, 2025 | 5.05 | 5.10 | 5.05 | 5.10 | 5.03 | -0.97% | 900 |
| Oct 27, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.08 | 0.98% | - |
| Oct 24, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.03 | - | - |
| Oct 23, 2025 | 5.00 | 5.10 | 5.00 | 5.10 | 5.03 | 4.94% | 16 |
| Oct 22, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.79 | -1.62% | - |
| Oct 21, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.87 | 2.49% | - |
| Oct 20, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.76 | 1.69% | - |
| Oct 17, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.68 | -3.27% | - |
| Oct 16, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.83 | -0.41% | - |
| Oct 15, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.85 | -1.60% | - |
| Oct 14, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 4.93 | 4.17% | - |
| Oct 13, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.74 | -2.44% | - |
| Oct 10, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.85 | -2.57% | - |
| Oct 9, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 4.98 | -0.98% | - |
| Oct 8, 2025 | 5.05 | 5.10 | 5.05 | 5.10 | 5.03 | 5.81% | 693 |
| Oct 7, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.76 | -4.55% | - |
| Oct 6, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 4.98 | -0.98% | - |
| Oct 3, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.03 | -0.97% | - |
| Oct 2, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.08 | -2.83% | - |
| Oct 1, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.23 | -1.85% | - |
| Sep 30, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.33 | -2.70% | - |
| Sep 29, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.48 | - | - |
| Sep 26, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.48 | - | - |
| Sep 25, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.48 | -0.89% | - |
| Sep 24, 2025 | 5.50 | 5.60 | 5.50 | 5.60 | 5.52 | -0.88% | 1,805 |
| Sep 23, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.57 | 0.89% | - |
| Sep 22, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.52 | -0.88% | - |
| Sep 19, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.57 | -0.88% | - |
| Sep 18, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.62 | -0.87% | - |
| Sep 17, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.67 | 0.88% | - |
| Sep 16, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.62 | 2.70% | - |
| Sep 15, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.48 | -1.77% | - |
| Sep 12, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.57 | 2.73% | - |
| Sep 11, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.43 | -0.90% | - |
| Sep 10, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.48 | -1.77% | - |
| Sep 9, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.57 | 0.89% | - |
| Sep 8, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.52 | -0.88% | - |
| Sep 5, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.57 | 3.67% | - |
| Sep 4, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.38 | -3.54% | - |
| Sep 3, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.57 | - | - |
| Sep 2, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.57 | - | - |
| Sep 1, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.57 | 0.89% | - |
| Aug 29, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.52 | 2.75% | - |
| Aug 28, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.38 | -1.80% | - |
| Aug 27, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.48 | 1.83% | - |
| Aug 26, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.38 | -2.68% | - |
| Aug 25, 2025 | 5.55 | 5.60 | 5.55 | 5.60 | 5.52 | 6.67% | 1,200 |
| Aug 22, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.18 | 1.94% | - |
| Aug 21, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.08 | -1.90% | - |
| Aug 20, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.18 | - | - |
| Aug 19, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.18 | 0.96% | - |
| Aug 18, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.13 | -5.45% | - |
| Aug 15, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.36 | -0.90% | - |
| Aug 14, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.41 | 4.72% | - |
| Aug 13, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.17 | 4.95% | - |
| Aug 12, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 4.92 | -4.72% | - |
| Aug 11, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.17 | -4.50% | - |
| Aug 8, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.41 | 0.91% | - |
| Aug 7, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.36 | -4.35% | - |
| Aug 6, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.61 | -2.54% | - |
| Aug 5, 2025 | 5.10 | 5.90 | 5.10 | 5.90 | 5.75 | 19.92% | 10 |
| Aug 4, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.80 | 6.96% | - |
| Aug 1, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.49 | 4.07% | - |
| Jul 31, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.31 | -12.48% | - |
| Jul 30, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 4.92 | -0.98% | - |
| Jul 29, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 4.97 | 2.41% | - |
| Jul 28, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.86 | 2.05% | - |
| Jul 25, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.76 | 0.83% | - |
| Jul 24, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.72 | 0.41% | - |
| Jul 23, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.70 | 3.88% | - |
| Jul 22, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.52 | - | - |
| Jul 21, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.52 | -1.28% | - |